Sartorius Aktiengesellschaft (ETR:SRT3)
Germany
· Delayed Price · Currency is EUR 253.60
-3.70 (-1.44%)
At close: Dec 5, 2025
ETR:SRT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 257.30 | 257.30 | 252.50 | 253.60 | 253.60 | -1.44% | 54,412 |
| Dec 4, 2025 | 259.80 | 260.80 | 252.30 | 257.30 | 257.30 | -0.54% | 132,301 |
| Dec 3, 2025 | 249.30 | 259.00 | 249.30 | 258.70 | 258.70 | 4.23% | 123,706 |
| Dec 2, 2025 | 249.00 | 249.30 | 243.60 | 248.20 | 248.20 | -0.08% | 76,138 |
| Dec 1, 2025 | 250.00 | 257.40 | 248.40 | 248.40 | 248.40 | -1.11% | 103,935 |
| Nov 28, 2025 | 245.20 | 251.20 | 243.90 | 251.20 | 251.20 | 2.36% | 116,988 |
| Nov 27, 2025 | 240.70 | 246.40 | 240.70 | 245.40 | 245.40 | 1.45% | 53,420 |
| Nov 26, 2025 | 245.10 | 245.40 | 239.50 | 241.90 | 241.90 | -0.53% | 65,656 |
| Nov 25, 2025 | 230.00 | 243.80 | 228.70 | 243.20 | 243.20 | 5.05% | 121,842 |
| Nov 24, 2025 | 227.30 | 231.50 | 226.40 | 231.50 | 231.50 | 2.75% | 219,188 |
| Nov 21, 2025 | 219.80 | 225.40 | 218.00 | 225.30 | 225.30 | 1.17% | 121,810 |
| Nov 20, 2025 | 225.40 | 226.40 | 221.90 | 222.70 | 222.70 | -0.49% | 101,181 |
| Nov 19, 2025 | 223.50 | 227.80 | 221.10 | 223.80 | 223.80 | -0.22% | 105,274 |
| Nov 18, 2025 | 225.00 | 225.70 | 222.40 | 224.30 | 224.30 | -1.71% | 97,025 |
| Nov 17, 2025 | 229.90 | 230.60 | 226.30 | 228.20 | 228.20 | -0.91% | 54,938 |
| Nov 14, 2025 | 227.60 | 230.30 | 224.30 | 230.30 | 230.30 | 0.48% | 110,595 |
| Nov 13, 2025 | 233.70 | 236.80 | 227.80 | 229.20 | 229.20 | -1.50% | 97,532 |
| Nov 12, 2025 | 232.50 | 234.10 | 231.10 | 232.70 | 232.70 | 0.47% | 112,193 |
| Nov 11, 2025 | 225.50 | 233.00 | 224.40 | 231.60 | 231.60 | 2.93% | 59,551 |
| Nov 10, 2025 | 224.50 | 227.00 | 223.40 | 225.00 | 225.00 | 1.35% | 58,539 |
| Nov 7, 2025 | 224.10 | 225.50 | 221.60 | 222.00 | 222.00 | -0.63% | 66,825 |
| Nov 6, 2025 | 226.90 | 228.30 | 222.80 | 223.40 | 223.40 | -1.11% | 47,250 |
| Nov 5, 2025 | 228.30 | 229.00 | 225.00 | 225.90 | 225.90 | -2.46% | 73,413 |
| Nov 4, 2025 | 230.00 | 232.50 | 228.50 | 231.60 | 231.60 | 0.43% | 90,819 |
| Nov 3, 2025 | 236.00 | 238.90 | 230.60 | 230.60 | 230.60 | -3.15% | 85,823 |
| Oct 31, 2025 | 236.40 | 240.60 | 236.40 | 238.10 | 238.10 | 0.59% | 78,529 |
| Oct 30, 2025 | 239.40 | 245.30 | 236.00 | 236.70 | 236.70 | -1.29% | 83,016 |
| Oct 29, 2025 | 235.10 | 242.60 | 232.90 | 239.80 | 239.80 | 1.48% | 80,431 |
| Oct 28, 2025 | 237.70 | 244.10 | 236.00 | 236.30 | 236.30 | -1.05% | 100,571 |
| Oct 27, 2025 | 242.70 | 242.80 | 238.60 | 238.80 | 238.80 | -1.04% | 96,640 |
| Oct 24, 2025 | 240.60 | 243.50 | 238.60 | 241.30 | 241.30 | 1.30% | 105,589 |
| Oct 23, 2025 | 239.10 | 242.10 | 234.30 | 238.20 | 238.20 | -0.58% | 117,024 |
| Oct 22, 2025 | 236.20 | 243.70 | 235.60 | 239.60 | 239.60 | 0.34% | 166,005 |
| Oct 21, 2025 | 231.00 | 243.60 | 226.80 | 238.80 | 238.80 | 3.60% | 270,261 |
| Oct 20, 2025 | 230.00 | 231.10 | 222.40 | 230.50 | 230.50 | 0.92% | 109,054 |
| Oct 17, 2025 | 226.50 | 233.10 | 223.00 | 228.40 | 228.40 | -0.04% | 102,136 |
| Oct 16, 2025 | 231.00 | 240.50 | 226.50 | 228.50 | 228.50 | 7.63% | 282,826 |
| Oct 15, 2025 | 209.90 | 215.30 | 209.90 | 212.30 | 212.30 | 1.48% | 93,704 |
| Oct 14, 2025 | 211.20 | 212.00 | 208.90 | 209.20 | 209.20 | -2.33% | 87,169 |
| Oct 13, 2025 | 213.20 | 215.80 | 210.90 | 214.20 | 214.20 | 0.23% | 95,205 |
| Oct 10, 2025 | 213.80 | 217.90 | 210.80 | 213.70 | 213.70 | -0.28% | 178,362 |
| Oct 9, 2025 | 216.50 | 216.80 | 212.30 | 214.30 | 214.30 | -1.29% | 111,073 |
| Oct 8, 2025 | 215.00 | 218.20 | 210.20 | 217.10 | 217.10 | -1.54% | 123,569 |
| Oct 7, 2025 | 225.10 | 228.50 | 220.50 | 220.50 | 220.50 | -2.48% | 94,376 |
| Oct 6, 2025 | 228.80 | 230.20 | 224.90 | 226.10 | 226.10 | -1.27% | 92,681 |
| Oct 3, 2025 | 221.50 | 229.00 | 221.30 | 229.00 | 229.00 | 3.53% | 110,542 |
| Oct 2, 2025 | 218.70 | 228.60 | 218.70 | 221.20 | 221.20 | 1.84% | 184,455 |
| Oct 1, 2025 | 205.90 | 217.40 | 205.40 | 217.20 | 217.20 | 9.75% | 256,142 |
| Sep 30, 2025 | 192.35 | 197.90 | 189.90 | 197.90 | 197.90 | 2.51% | 112,949 |
| Sep 29, 2025 | 194.30 | 195.90 | 190.60 | 193.05 | 193.05 | -0.36% | 82,712 |